Dark

ADDYY
ADIDAS AG S/ADR
stock OTC ADR

EOD

Sep 25, 2026

83.74USD+2.938%(+2.39)73,289

Pre-market

0.00USD-100.000%(-81.35)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	83.2600	84.0920	82.97000	83.7400	+2.938%	73,289	0.000%
2026-09-24	81.2499	81.7350	80.59800	81.3500	-0.829%	84,772	+2.938%
2026-09-23	83.1500	83.2900	81.57000	82.0300	-2.946%	55,837	+2.085%
2026-09-22	84.5700	85.0800	83.77000	84.5200	+2.548%	58,316	-0.923%
2026-09-21	81.9400	82.7600	81.75050	82.4200	+1.191%	67,221	+1.602%
2026-09-18	81.0900	81.5700	80.80000	81.4500	-0.622%	135,254	+2.812%
2026-09-17	82.4400	82.6030	81.66000	81.9600	-0.691%	185,181	+2.172%
2026-09-16	83.2300	83.7800	82.30000	82.5300	+1.090%	59,573	+1.466%
2026-09-15	83.3350	83.3700	81.56000	81.6400	-1.662%	113,959	+2.572%
2026-09-14	82.2000	83.8270	82.16000	83.0200	+0.728%	67,779	+0.867%
2026-09-11	82.9300	83.1400	82.36000	82.4200	-0.182%	72,633	+1.602%
2026-09-10	81.2000	83.2300	81.03500	82.5700	-3.030%	76,310	+1.417%
2026-09-09	85.5850	85.9700	84.79000	85.1500	-0.246%	52,705	-1.656%
2026-09-08	86.1300	86.2900	85.16000	85.3600	-1.375%	69,226	-1.898%
2026-09-04	86.2700	87.0985	86.26000	86.5500	+0.093%	77,419	-3.247%
2026-09-03	86.0950	86.6800	85.38000	86.4700	+0.046%	93,063	-3.157%
2026-09-02	87.0300	87.5450	86.36000	86.4300	+0.023%	149,973	-3.112%
2026-09-01	86.0000	87.1100	85.47000	86.4100	-1.448%	193,919	-3.090%
2026-08-31	88.9200	89.0100	87.65000	87.6800	-1.726%	52,125	-4.494%
2026-08-28	89.1600	90.1500	89.00000	89.2200	+0.315%	31,893	-6.142%
2026-08-27	89.2800	89.5160	88.75000	88.9400	+1.252%	70,797	-5.847%
2026-08-26	89.2101	89.3000	87.59000	87.8400	-1.469%	46,062	-4.668%
2026-08-25	89.3150	89.6700	88.58010	89.1500	-1.459%	42,662	-6.068%
2026-08-24	90.4400	90.8500	90.30000	90.4700	+0.344%	50,284	-7.439%
2026-08-21	89.9901	90.4390	89.65000	90.1600	+2.211%	117,092	-7.121%
2026-08-20	88.4750	88.7500	86.77800	88.2100	-3.225%	276,533	-5.067%
2026-08-19	90.1901	91.3600	90.16000	91.1500	+2.301%	185,841	-8.129%
2026-08-18	88.4150	89.5600	88.37000	89.1000	+1.504%	58,805	-6.016%
2026-08-17	89.3300	89.6975	87.66000	87.7800	-3.634%	183,908	-4.602%
2026-08-14	91.9300	92.0000	90.85000	91.0900	-0.978%	36,500	-8.069%
2026-08-13	91.3200	92.1200	91.26000	91.9900	+0.888%	47,756	-8.968%
2026-08-12	92.5800	92.8800	91.12800	91.1800	-2.199%	35,285	-8.160%
2026-08-11	93.6600	94.1200	92.98870	93.2300	-3.218%	35,054	-10.179%
2026-08-10	96.6650	96.9100	96.00010	96.3300	+1.614%	48,510	-13.070%
2026-08-07	95.2500	95.3750	94.19800	94.8000	-0.158%	49,629	-11.667%
2026-08-06	94.5800	95.3590	94.25000	94.9500	+0.871%	31,138	-11.806%
2026-08-05	93.3700	95.0400	93.16920	94.1300	+1.041%	49,685	-11.038%
2026-08-04	93.0600	93.6900	92.13000	93.1600	-2.440%	58,600	-10.112%
2026-08-03	96.3200	96.6200	94.74000	95.4900	+3.389%	672,081	-12.305%
2026-07-31	91.2550	93.2650	90.32000	92.3600	+0.599%	366,711	-9.333%
2026-07-30	85.8300	94.7900	84.95500	91.8100	-11.312%	300,750	-8.790%
2026-07-29	103.0000	104.7100	102.81200	103.5200	+0.145%	103,535	-19.107%
2026-07-28	102.3300	103.5100	102.27120	103.3700	+0.800%	96,738	-18.990%
2026-07-27	101.4500	102.5500	101.28000	102.5500	+4.112%	59,587	-18.342%
2026-07-24	98.3800	99.0900	98.20000	98.5000	+1.557%	138,845	-14.985%
2026-07-23	100.8500	101.0200	94.59000	96.9900	-5.126%	226,187	-13.661%
2026-07-22	102.7000	103.0000	101.98000	102.2300	-0.467%	34,475	-18.087%
2026-07-21	102.7400	104.0070	102.16000	102.7100	-0.465%	49,994	-18.469%
2026-07-20	103.8100	104.0810	102.99850	103.1900	-0.184%	121,578	-18.849%
2026-07-17	103.6300	103.7700	103.06600	103.3800	-1.072%	42,023	-18.998%
2026-07-16	103.1600	104.8200	102.68000	104.5000	-0.143%	44,568	-19.866%
2026-07-15	103.8850	105.2300	103.77500	104.6500	+2.147%	40,921	-19.981%
2026-07-14	103.9850	104.2477	101.95000	102.4500	-1.528%	378,638	-18.263%
2026-07-13	104.5800	105.1400	103.11468	104.0400	0.000%	53,386	-19.512%
2026-07-10	103.1400	104.1700	102.90000	104.0400	+0.231%	30,531	-19.512%
2026-07-09	102.6800	104.1400	102.46000	103.8000	+0.620%	25,207	-19.326%
2026-07-08	104.0700	104.2100	101.77000	103.1600	-3.508%	47,019	-18.825%
2026-07-07	107.0600	107.5700	106.28000	106.9100	+0.669%	111,563	-21.672%
2026-07-06	107.1800	107.2680	105.64000	106.2000	+1.003%	42,357	-21.149%
2026-07-02	105.2000	106.4400	104.60000	105.1450	+2.251%	33,871	-20.358%
2026-07-01	101.2000	103.3400	100.60000	102.8300	+0.253%	40,883	-18.565%
2026-06-30	102.8800	102.9500	101.94000	102.5700	-1.460%	178,874	-18.358%
2026-06-29	103.8400	104.6050	102.79000	104.0900	+0.716%	150,716	-19.550%
2026-06-26	101.3400	103.8000	101.21000	103.3500	+1.993%	108,837	-18.974%
2026-06-25	103.3351	103.3770	101.04010	101.3300	+1.503%	73,631	-17.359%
2026-06-24	99.1100	100.3725	98.97000	99.8300	+2.222%	50,274	-16.117%
2026-06-23	99.5900	100.0600	97.35200	97.6600	-1.948%	176,300	-14.254%
2026-06-22	99.0400	100.1000	98.78010	99.6000	-2.305%	93,072	-15.924%
2026-06-18	98.1000	102.5400	98.05000	101.9500	+3.120%	64,752	-17.862%
2026-06-17	100.7850	101.4000	98.67010	98.8650	-2.056%	48,527	-15.299%
2026-06-16	101.3250	102.2200	100.86000	100.9400	-1.020%	26,027	-17.040%
2026-06-15	102.5600	103.1680	101.76000	101.9800	-0.381%	41,930	-17.886%
2026-06-12	102.8700	102.9600	101.51000	102.3700	+0.689%	69,814	-18.199%
2026-06-11	99.9900	102.1000	99.30000	101.6700	+2.988%	69,161	-17.635%
2026-06-10	98.0300	99.7880	97.66000	98.7200	+1.846%	28,822	-15.174%
2026-06-09	96.9800	98.1700	95.53000	96.9310	+2.291%	74,099	-13.609%
2026-06-08	94.6900	95.9890	94.03000	94.7600	+2.013%	34,207	-11.629%
2026-06-05	95.0000	95.0500	92.20000	92.8900	-0.599%	55,183	-9.850%
2026-06-04	94.8350	94.9800	93.11750	93.4500	-0.405%	25,805	-10.391%
2026-06-03	95.4900	95.5300	93.65000	93.8300	-3.172%	57,539	-10.753%
2026-06-02	97.1800	97.2300	96.30000	96.9040	+0.549%	27,596	-13.585%
2026-06-01	95.7600	96.6900	94.80000	96.3750	-0.849%	30,963	-13.110%
2026-05-29	98.0700	98.4700	96.75000	97.2000	-0.308%	68,393	-13.848%
2026-05-28	96.7800	98.5000	96.61000	97.5000	+0.640%	69,859	-14.113%
2026-05-27	97.1200	97.6550	95.93800	96.8800	+5.888%	69,609	-13.563%
2026-05-26	90.9300	92.0000	90.22500	91.4930	+2.090%	35,833	-8.474%
2026-05-22	90.6500	91.0700	89.22000	89.6200	+1.601%	39,027	-6.561%
2026-05-21	86.2800	88.6500	85.82000	88.2080	+1.927%	38,771	-5.065%
2026-05-20	83.9175	87.0000	83.62000	86.5400	+1.836%	43,229	-3.235%
2026-05-19	85.1400	85.8600	84.82700	84.9800	-1.106%	64,596	-1.459%
2026-05-18	85.9400	87.1100	85.00000	85.9300	+1.560%	76,974	-2.549%
2026-05-15	83.8150	85.4000	83.36700	84.6100	-0.704%	53,654	-1.028%
2026-05-14	84.5700	86.1100	84.45000	85.2100	+0.365%	80,410	-1.725%
2026-05-13	83.6800	85.1850	83.42000	84.9000	+1.337%	126,319	-1.366%
2026-05-12	83.7900	83.8600	82.46000	83.7800	+0.637%	51,327	-0.048%
2026-05-11	84.1500	84.5600	82.94000	83.2500	-5.922%	81,696	+0.589%
2026-05-08	88.8600	89.3115	87.51000	88.4900	+0.585%	43,805	-5.368%
2026-05-07	89.2700	89.8100	87.81000	87.9750	+0.866%	86,505	-4.814%
2026-05-06	87.0500	87.8800	86.67000	87.2200	+3.833%	45,134	-3.990%
2026-05-05	83.1900	84.1800	82.76000	84.0000	+1.584%	32,246	-0.310%
2026-05-04	85.6700	85.9420	82.03000	82.6900	-5.063%	73,404	+1.270%
2026-05-01	87.8500	88.2800	86.49000	87.1000	+0.635%	46,897	-3.858%
2026-04-30	87.2800	87.2900	85.95000	86.5500	-0.859%	64,772	-3.247%
2026-04-29	88.0000	88.0000	86.28000	87.3000	+7.778%	90,447	-4.078%
2026-04-28	80.7600	81.2000	80.00000	81.0000	-0.062%	58,996	+3.383%
2026-04-27	81.0000	81.4300	80.61000	81.0500	+0.671%	115,435	+3.319%
2026-04-24	79.9500	80.6600	79.67000	80.5100	+0.087%	64,991	+4.012%
2026-04-23	82.2900	82.2900	79.20000	80.4400	-3.468%	61,860	+4.102%
2026-04-22	83.5500	83.7000	82.45150	83.3300	-2.057%	45,336	+0.492%
2026-04-21	85.3500	86.1150	84.09000	85.0800	-0.410%	56,396	-1.575%
2026-04-20	85.3600	85.9300	84.57000	85.4300	-0.767%	65,683	-1.978%
2026-04-17	86.9600	87.5400	85.48000	86.0900	+2.610%	90,614	-2.730%
2026-04-16	83.5000	83.9000	83.04000	83.9000	+1.537%	100,810	-0.191%
2026-04-15	81.4000	83.2000	81.40000	82.6300	+1.774%	71,453	+1.343%
2026-04-14	81.1300	81.7600	80.94250	81.1900	+0.520%	60,048	+3.141%
2026-04-13	78.5900	80.7900	78.59000	80.7700	-0.210%	204,870	+3.677%
2026-04-10	82.0000	82.2100	80.37000	80.9400	+0.186%	59,633	+3.459%
2026-04-09	79.6100	81.0000	78.83000	80.7900	+0.811%	109,700	+3.651%
2026-04-08	81.5300	81.5300	79.69000	80.1400	+3.701%	168,436	+4.492%
2026-04-07	76.3899	77.7100	75.47000	77.2800	-1.742%	190,251	+8.359%
2026-04-06	77.5000	80.5300	76.03000	78.6500	+0.602%	86,999	+6.472%
2026-04-02	76.8900	78.5900	76.45000	78.1790	-1.612%	180,107	+7.113%
2026-04-01	79.6700	79.9990	78.75000	79.4600	-0.910%	101,745	+5.386%
2026-03-31	78.0400	80.5600	77.95000	80.1900	+5.583%	99,877	+4.427%
2026-03-30	76.0100	76.8900	75.18500	75.9500	+0.277%	110,091	+10.257%
2026-03-27	76.7600	76.7600	75.66000	75.7400	-1.738%	76,793	+10.562%
2026-03-26	77.1000	78.5700	76.66000	77.0800	+0.613%	116,245	+8.640%
2026-03-25	77.9600	78.3400	76.48000	76.6100	+0.341%	83,298	+9.307%
2026-03-24	76.6300	77.2450	75.79010	76.3500	-1.624%	115,036	+9.679%
2026-03-23	79.0000	79.8300	77.08000	77.6100	+1.411%	92,175	+7.898%
2026-03-20	78.5100	78.5100	76.02500	76.5300	-1.544%	134,248	+9.421%
2026-03-19	76.5699	78.4000	75.61500	77.7300	-0.880%	91,923	+7.732%
2026-03-18	79.4400	80.0199	78.42000	78.4200	-3.400%	153,098	+6.784%
2026-03-17	80.8800	82.1700	80.78000	81.1800	-0.098%	74,611	+3.153%
2026-03-16	79.4700	81.5100	79.30000	81.2600	+2.381%	99,243	+3.052%
2026-03-13	80.3800	80.8300	78.66000	79.3700	-2.169%	117,137	+5.506%
2026-03-12	81.5300	81.5300	80.50000	81.1300	-0.283%	254,198	+3.217%
2026-03-11	81.4900	82.2200	80.48000	81.3600	-0.172%	112,963	+2.925%
2026-03-10	80.4001	83.0400	80.05800	81.5000	-1.272%	179,417	+2.748%
2026-03-09	80.2999	83.4000	78.73400	82.5500	-0.434%	146,909	+1.442%
2026-03-06	82.5000	83.4100	82.14000	82.9100	-1.555%	94,856	+1.001%
2026-03-05	85.5100	86.3350	83.30000	84.2200	+1.678%	100,195	-0.570%
2026-03-04	82.1500	83.0000	81.00000	82.8300	-4.309%	188,664	+1.099%
2026-03-03	84.4000	86.9800	84.18000	86.5600	-2.512%	127,170	-3.258%
2026-03-02	88.7900	89.6700	88.15500	88.7900	-4.773%	75,296	-5.688%
2026-02-27	93.9200	94.0900	93.00000	93.2400	-2.652%	39,855	-10.189%
2026-02-26	95.5000	96.5730	95.24000	95.7800	+2.133%	77,312	-12.570%
2026-02-25	93.6899	93.9700	93.14000	93.7800	-1.289%	43,737	-10.706%
2026-02-24	95.1901	95.5600	94.03010	95.0050	+1.599%	78,768	-11.857%
2026-02-23	93.8100	94.0000	93.19500	93.5100	-0.352%	74,007	-10.448%
2026-02-20	91.9300	94.8000	91.93000	93.8400	+2.390%	69,506	-10.763%
2026-02-19	92.1200	92.2300	91.09500	91.6500	-1.005%	50,890	-8.631%
2026-02-18	91.7699	92.9700	91.69000	92.5800	-0.377%	64,683	-9.548%
2026-02-17	92.2000	92.9300	91.74000	92.9300	+1.077%	76,191	-9.889%
2026-02-13	92.1300	92.2900	91.23000	91.9400	+0.712%	38,845	-8.919%
2026-02-12	91.6600	92.2000	90.91000	91.2900	-0.556%	52,180	-8.270%
2026-02-11	92.9500	93.4900	91.34000	91.8000	-0.853%	45,037	-8.780%
2026-02-10	92.8301	93.5100	92.31000	92.5900	+0.960%	50,863	-9.558%
2026-02-09	91.3200	91.7600	91.03500	91.7100	+1.248%	71,235	-8.690%
2026-02-06	89.1900	90.5999	89.18000	90.5800	+1.730%	46,900	-7.551%
2026-02-05	89.3900	89.7500	88.44000	89.0400	-0.213%	100,200	-5.952%
2026-02-04	89.4000	90.4772	89.10000	89.2300	+1.260%	96,743	-6.153%
2026-02-03	87.5300	88.2200	87.03500	88.1200	-0.810%	72,795	-4.970%
2026-02-02	90.5500	90.5500	88.53000	88.8400	+0.555%	81,668	-5.741%
2026-01-30	89.4300	89.4482	88.04000	88.3500	-1.931%	176,942	-5.218%
2026-01-29	86.9700	90.9900	85.48000	90.0900	+4.247%	170,669	-7.049%
2026-01-28	87.1301	87.5300	86.00000	86.4200	-2.040%	127,655	-3.101%
2026-01-27	87.5600	88.4800	86.61990	88.2200	+1.019%	54,709	-5.078%
2026-01-26	85.7800	87.5400	85.67000	87.3300	+2.705%	77,597	-4.111%
2026-01-23	84.5700	85.1577	84.02500	85.0300	-4.504%	267,495	-1.517%
2026-01-22	90.1400	90.7400	88.77000	89.0400	-1.537%	607,871	-5.952%
2026-01-21	89.4600	91.2700	88.68000	90.4300	+1.459%	146,118	-7.398%
2026-01-20	89.6700	90.0900	88.91000	89.1300	-4.285%	142,665	-6.047%
2026-01-16	93.4300	93.6845	92.39000	93.1200	-0.926%	53,702	-10.073%
2026-01-15	94.4200	94.8520	93.72250	93.9900	+0.535%	58,554	-10.905%
2026-01-14	94.0000	94.9200	92.84000	93.4900	-1.714%	53,792	-10.429%
2026-01-13	97.0800	97.1300	94.58000	95.1200	-1.796%	82,548	-11.964%
2026-01-12	97.8000	97.9100	96.45000	96.8600	-0.462%	142,530	-13.545%
2026-01-09	97.3700	97.7480	95.75850	97.3100	+1.028%	55,745	-13.945%
2026-01-08	93.9500	96.8650	93.86000	96.3200	+2.928%	79,434	-13.061%
2026-01-07	94.8450	94.9675	92.71000	93.5800	-2.010%	149,010	-10.515%
2026-01-06	94.1200	95.9452	93.70000	95.5000	-4.404%	490,227	-12.314%
2026-01-05	97.4600	99.9200	97.39000	99.9000	+1.742%	267,282	-16.176%
2026-01-02	99.2500	99.2700	97.82000	98.1900	-0.668%	78,169	-14.716%
2025-12-31	98.8500	101.5000	98.85000	98.8500	-0.653%	54,030	-15.286%
2025-12-30	98.6100	100.8300	98.61000	99.5000	+0.383%	46,827	-15.839%
2025-12-29	99.1800	99.5210	98.71000	99.1200	+2.175%	79,753	-15.517%
2025-12-26	95.9300	97.2600	94.60000	97.0100	0.000%	41,830	-13.679%
2025-12-24	95.0000	97.4900	94.96000	97.0100	+0.227%	38,674	-13.679%
2025-12-23	97.1400	97.1400	96.39000	96.7900	-1.295%	75,007	-13.483%
2025-12-22	98.1100	98.3100	97.48500	98.0600	+1.648%	78,846	-14.603%
2025-12-19	97.2200	97.7500	96.33000	96.4700	-1.309%	71,005	-13.196%
2025-12-18	97.0700	98.5100	96.93000	97.7500	+1.180%	101,003	-14.332%
2025-12-17	97.3600	98.2177	96.57000	96.6100	-2.434%	34,877	-13.322%
2025-12-16	99.0400	99.6400	98.36000	99.0200	+1.351%	75,009	-15.431%
2025-12-15	97.4100	98.0500	97.13500	97.7000	-0.540%	77,967	-14.289%
2025-12-12	98.8400	99.3020	98.02000	98.2300	+1.983%	102,091	-14.751%
2025-12-11	95.9900	96.9700	95.99000	96.3200	+1.636%	210,012	-13.061%
2025-12-10	92.9800	95.0000	92.86000	94.7700	+2.079%	120,638	-11.639%
2025-12-09	92.7100	93.3500	92.56000	92.8400	-0.279%	96,622	-9.802%
2025-12-08	95.5300	95.5400	92.97000	93.1000	-2.462%	108,091	-10.054%
2025-12-05	95.2900	95.9350	94.96000	95.4500	+1.262%	132,511	-12.268%
2025-12-04	95.0900	95.7100	93.69800	94.2600	+1.072%	99,421	-11.161%
2025-12-03	93.1300	93.5300	92.58700	93.2600	+0.713%	84,056	-10.208%
2025-12-02	93.1800	93.6400	92.50010	92.6000	-1.005%	132,643	-9.568%
2025-12-01	93.1000	94.0300	93.10000	93.5400	+0.656%	130,749	-10.477%
2025-11-28	92.1700	93.3400	92.09000	92.9300	+0.617%	54,233	-9.889%
2025-11-26	88.9600	92.5000	88.75000	92.3600	+3.299%	93,910	-9.333%
2025-11-25	88.4600	89.5400	87.60000	89.4100	+2.078%	170,796	-6.342%
2025-11-24	88.0900	88.1200	87.31000	87.5900	+0.126%	80,433	-4.395%
2025-11-21	87.1300	88.2600	86.87000	87.4800	+1.040%	135,713	-4.275%
2025-11-20	88.6550	89.1400	86.28000	86.5800	-2.379%	84,370	-3.280%
2025-11-19	89.4600	89.5400	88.01010	88.6900	-0.482%	68,719	-5.581%
2025-11-18	90.4200	90.4200	88.68000	89.1200	-3.508%	93,284	-6.037%
2025-11-17	92.9500	93.8000	91.96000	92.3600	-1.724%	70,725	-9.333%
2025-11-14	93.6200	94.2400	92.75000	93.9800	-1.250%	75,762	-10.896%
2025-11-13	95.5000	95.9500	94.42000	95.1700	-0.471%	107,199	-12.010%
2025-11-12	95.1000	96.1265	94.99000	95.6200	+1.561%	62,913	-12.424%
2025-11-11	93.0900	94.7900	93.09000	94.1500	+2.750%	117,059	-11.057%
2025-11-10	90.7600	91.6400	90.26000	91.6300	-0.109%	99,157	-8.611%
2025-11-07	91.2700	91.9800	90.89000	91.7300	-0.185%	45,027	-8.710%
2025-11-06	92.7750	93.0800	91.37000	91.9000	-0.076%	114,226	-8.879%
2025-11-05	90.0000	92.2800	89.96000	91.9700	+1.624%	90,695	-8.949%
2025-11-04	90.9400	91.5800	90.33000	90.5000	-2.980%	68,996	-7.470%
2025-11-03	93.8600	94.4000	93.00000	93.2800	-1.728%	60,643	-10.227%
2025-10-31	95.6700	95.6700	94.10000	94.9200	-1.453%	66,712	-11.778%
2025-10-30	95.7700	97.0300	95.72000	96.3200	+0.156%	118,383	-13.061%
2025-10-29	101.4100	110.2103	96.00000	96.1700	-10.298%	221,215	-12.925%
2025-10-28	108.8500	109.1800	107.20000	107.2100	-1.940%	27,168	-21.892%
2025-10-27	108.3100	109.4100	107.98000	109.3310	+0.138%	43,315	-23.407%
2025-10-24	109.5800	109.7700	108.23000	109.1800	-1.221%	30,179	-23.301%
2025-10-23	110.0100	110.9700	109.76000	110.5300	+0.757%	80,756	-24.238%
2025-10-22	110.8200	111.4100	109.02000	109.7000	-2.920%	260,873	-23.665%
2025-10-21	112.7900	118.0000	112.54000	113.0000	-0.703%	206,317	-25.894%
2025-10-20	112.8400	114.3700	112.75000	113.8000	+1.264%	33,753	-26.415%
2025-10-17	111.6300	112.4000	110.97000	112.3800	+0.564%	34,967	-25.485%
2025-10-16	111.7500	112.5200	111.10000	111.7500	+1.563%	175,545	-25.065%
2025-10-15	109.1700	111.0600	109.11000	110.0300	+0.696%	29,068	-23.893%
2025-10-14	108.1300	109.9000	107.91270	109.2700	-0.265%	90,727	-23.364%
2025-10-13	108.9700	109.8482	108.82000	109.5600	+0.569%	36,384	-23.567%
2025-10-10	111.4900	111.6100	108.66000	108.9400	-1.563%	30,275	-23.132%
2025-10-09	112.7800	112.7800	110.49000	110.6700	-1.644%	34,017	-24.334%
2025-10-08	111.8400	112.8900	111.59000	112.5200	+3.334%	35,196	-25.578%
2025-10-07	109.8500	110.0800	108.81000	108.8900	-1.234%	32,571	-23.097%
2025-10-06	109.6200	110.3600	109.36100	110.2500	+0.005%	36,864	-24.045%
2025-10-03	109.9000	110.9900	109.61300	110.2450	+0.782%	25,201	-24.042%
2025-10-02	109.7700	109.9680	108.76400	109.3900	-0.500%	39,736	-23.448%
2025-10-01	108.3800	110.5000	108.35000	109.9400	+3.746%	49,588	-23.831%
2025-09-30	106.5400	106.6000	104.96000	105.9700	-0.963%	142,832	-20.978%
2025-09-29	106.4200	107.0000	105.66000	107.0000	+1.316%	170,717	-21.738%
2025-09-26	104.4200	105.8800	104.33000	105.6100	+0.313%	61,254	-20.708%
2025-09-25	106.7400	106.9700	104.96000	105.2800	-3.431%	90,158	-20.460%
2025-09-24	108.1900	109.0200	107.98000	109.0200	-0.375%	142,131	-23.188%
2025-09-23	108.9900	109.9800	108.87000	109.4300	+3.529%	47,691	-23.476%
2025-09-22	105.2500	106.1200	104.75250	105.7000	+0.142%	54,880	-20.776%
2025-09-19	106.5300	106.6250	105.00000	105.5500	-1.355%	47,193	-20.663%
2025-09-18	106.2200	107.1300	105.68500	107.0000	+1.106%	53,437	-21.738%
2025-09-17	104.0900	106.9300	104.09000	105.8300	+1.389%	52,762	-20.873%
2025-09-16	104.5900	104.7100	103.66000	104.3800	-0.191%	45,999	-19.774%
2025-09-15	104.6100	105.1100	104.22000	104.5800	+0.781%	201,442	-19.927%
2025-09-12	104.8600	104.8600	103.68000	103.7700	-1.462%	112,337	-19.302%
2025-09-11	104.7800	105.8850	104.61000	105.3100	+0.978%	53,638	-20.482%
2025-09-10	104.7100	105.1000	104.02000	104.2900	-0.172%	26,624	-19.705%
2025-09-09	105.5000	105.6900	103.93000	104.4700	-2.273%	85,759	-19.843%
2025-09-08	106.4600	107.4800	106.37000	106.9000	+3.646%	77,055	-21.665%
2025-09-05	102.7400	103.7200	102.73000	103.1400	+2.078%	43,548	-18.809%
2025-09-04	99.9900	101.1800	99.73000	101.0400	+1.040%	50,126	-17.122%
2025-09-03	99.5100	100.4400	99.25000	100.0000	+4.069%	152,950	-16.260%
2025-09-02	95.2900	96.2300	95.24000	96.0900	-1.244%	63,098	-12.853%
2025-08-29	98.1800	98.3400	97.18000	97.3000	-1.598%	68,365	-13.936%
2025-08-28	98.4000	99.1600	98.08000	98.8800	+0.703%	114,783	-15.311%
2025-08-27	97.7900	98.4200	97.66000	98.1900	+0.286%	60,735	-14.716%
2025-08-26	98.4700	98.5400	97.62000	97.9100	-0.397%	63,426	-14.472%
2025-08-25	99.8600	100.1450	98.30000	98.3000	-2.354%	80,875	-14.812%
2025-08-22	98.5900	100.6800	98.59000	100.6700	+2.956%	82,853	-16.817%
2025-08-21	98.6400	98.6400	97.60000	97.7800	-1.242%	65,561	-14.359%
2025-08-20	98.6300	99.5699	98.52000	99.0100	+0.722%	73,446	-15.423%
2025-08-19	98.5700	99.2300	98.06000	98.3000	+0.821%	180,604	-14.812%
2025-08-18	97.0700	97.8400	96.93250	97.5000	+0.010%	92,177	-14.113%
2025-08-15	97.6100	98.0460	96.96000	97.4900	-0.571%	180,588	-14.104%
2025-08-14	97.0100	98.1500	96.91010	98.0500	-0.173%	154,206	-14.595%
2025-08-13	97.9700	98.8275	97.92000	98.2200	+0.563%	40,197	-14.742%
2025-08-12	95.9500	97.8200	95.90000	97.6700	+2.487%	63,766	-14.262%
2025-08-11	96.5200	96.7300	95.00000	95.3000	-2.556%	81,713	-12.130%
2025-08-08	97.6700	98.5100	97.35000	97.8000	+0.960%	61,815	-14.376%
2025-08-07	98.1400	98.2322	96.40000	96.8700	+1.810%	94,724	-13.554%
2025-08-06	95.0900	95.4700	94.33010	95.1475	-1.166%	37,807	-11.989%
2025-08-05	96.4100	96.6000	95.36000	96.2700	-0.073%	119,366	-13.015%
2025-08-04	97.7500	97.7600	96.16000	96.3400	-0.155%	466,455	-13.079%
2025-08-01	97.2000	97.4600	95.81000	96.4900	+1.291%	188,660	-13.214%
2025-07-31	96.1300	96.8900	95.22000	95.2600	-5.534%	421,976	-12.093%
2025-07-30	103.2300	103.4300	100.10000	100.8400	-11.295%	390,964	-16.958%
2025-07-29	114.2700	115.1500	113.56000	113.6800	-0.149%	173,702	-26.337%
2025-07-28	114.5900	114.7100	113.37000	113.8500	-2.659%	110,219	-26.447%
2025-07-25	115.0000	117.1700	114.81000	116.9600	+0.854%	50,305	-28.403%
2025-07-24	115.9600	117.1700	115.96000	115.9700	-2.448%	100,829	-27.792%
2025-07-23	118.1300	119.2500	116.53000	118.8800	-0.201%	101,708	-29.559%
2025-07-22	119.7800	120.1300	118.59000	119.1200	-0.310%	95,355	-29.701%
2025-07-21	118.9800	120.3300	118.71600	119.4900	+0.378%	39,450	-29.919%
2025-07-18	120.2100	120.2870	118.92000	119.0400	-0.443%	32,529	-29.654%
2025-07-17	119.3600	120.1000	119.12000	119.5700	-1.524%	159,191	-29.966%
2025-07-16	120.8400	122.2940	120.51250	121.4200	+1.116%	27,597	-31.033%
2025-07-15	121.3900	121.4500	120.08000	120.0800	-0.588%	24,790	-30.263%
2025-07-14	120.2300	120.9245	119.71000	120.7900	-0.756%	20,237	-30.673%
2025-07-11	123.0000	123.3300	121.41000	121.7100	-1.855%	38,168	-31.197%
2025-07-10	125.2600	125.6900	123.50000	124.0100	-0.665%	27,405	-32.473%
2025-07-09	124.1500	125.0800	123.83000	124.8400	+1.631%	32,907	-32.922%
2025-07-08	122.6000	122.9500	121.37000	122.8370	+0.324%	25,633	-31.828%
2025-07-07	122.9800	123.6800	121.77000	122.4400	+0.418%	34,741	-31.607%
2025-07-03	122.6300	123.0500	121.55000	121.9300	-0.757%	36,608	-31.321%
2025-07-02	122.1600	125.0900	121.79000	122.8600	+1.161%	307,271	-31.841%
2025-07-01	120.6100	121.8600	120.49000	121.4500	+3.786%	35,582	-31.050%
2025-06-30	117.7600	117.7600	115.86000	117.0200	+0.163%	41,463	-28.440%
2025-06-27	117.3800	117.3800	115.45000	116.8300	+3.527%	48,778	-28.323%
2025-06-26	114.7450	115.6500	112.58000	112.8500	-1.644%	28,989	-25.795%
2025-06-25	116.1600	116.1600	113.87000	114.7360	-0.927%	25,722	-27.015%
2025-06-24	115.8600	116.1300	112.99000	115.8100	+1.091%	35,916	-27.692%
2025-06-23	112.8750	114.7700	112.07000	114.5600	+2.231%	36,667	-26.903%
2025-06-20	112.3200	112.8099	111.77000	112.0600	-0.955%	31,496	-25.272%
2025-06-18	113.6200	114.4400	112.62050	113.1400	+0.524%	46,539	-25.986%
2025-06-17	115.5700	115.6300	112.49000	112.5500	-2.613%	43,917	-25.598%
2025-06-16	115.6600	117.2200	115.57000	115.5700	+0.732%	55,312	-27.542%
2025-06-13	114.8100	115.9730	114.52000	114.7300	-3.304%	35,420	-27.011%
2025-06-12	118.7900	119.6100	118.48000	118.6500	-1.298%	33,437	-29.423%
2025-06-11	121.2400	122.1000	119.79000	120.2100	-1.386%	24,267	-30.339%
2025-06-10	121.4000	121.9900	120.98000	121.9000	+0.354%	44,084	-31.304%
2025-06-09	121.7600	122.3400	121.45000	121.4700	+0.805%	37,270	-31.061%
2025-06-06	120.9300	121.4100	119.71500	120.5000	+0.033%	26,585	-30.506%
2025-06-05	121.9400	121.9400	120.28000	120.4600	-1.392%	21,062	-30.483%
2025-06-04	122.0100	122.8300	121.74000	122.1600	-0.643%	34,210	-31.451%
2025-06-03	122.4001	123.7200	122.40000	122.9500	-2.157%	26,283	-31.891%
2025-06-02	123.5300	125.9700	122.55000	125.6600	+0.924%	30,166	-33.360%
2025-05-30	125.0801	126.1900	123.75000	124.5100	-0.432%	82,500	-32.744%
2025-05-29	125.9000	126.5900	124.45000	125.0500	+1.296%	29,208	-33.035%
2025-05-28	124.1300	124.6600	123.00000	123.4500	-1.279%	30,624	-32.167%
2025-05-27	125.1000	125.6100	124.44450	125.0500	+3.424%	37,309	-33.035%
2025-05-23	121.2500	121.8300	120.21000	120.9100	-1.922%	18,053	-30.742%
2025-05-22	123.3200	124.5100	122.24000	123.2790	-0.252%	53,097	-32.073%
2025-05-21	125.4700	125.4700	123.51000	123.5900	-0.850%	33,196	-32.244%
2025-05-20	123.6800	125.6500	123.68000	124.6500	+1.107%	25,676	-32.820%
2025-05-19	122.5400	123.5600	122.38490	123.2850	-0.585%	59,679	-32.076%
2025-05-16	121.6200	124.1800	121.62000	124.0100	+1.051%	34,465	-32.473%
2025-05-15	123.8400	124.6000	121.58000	122.7200	-1.382%	32,182	-31.763%
2025-05-14	125.2600	126.5700	124.31000	124.4400	-0.615%	27,275	-32.707%
2025-05-13	123.3200	125.6200	122.76000	125.2100	+3.840%	46,236	-33.120%
2025-05-12	119.9400	121.9799	118.83000	120.5800	+2.475%	38,288	-30.552%
2025-05-09	118.4700	118.6300	116.97000	117.6680	+0.485%	39,961	-28.834%
2025-05-08	117.1200	118.3000	116.75000	117.1000	-0.051%	44,725	-28.488%
2025-05-07	116.6900	117.9899	116.63000	117.1600	+0.835%	35,524	-28.525%
2025-05-06	116.6050	117.1800	115.67000	116.1900	-0.862%	31,694	-27.928%
2025-05-05	118.3900	118.5400	116.65000	117.2000	+0.162%	47,675	-28.549%
2025-05-02	118.4701	118.7300	115.90000	117.0100	+2.014%	34,198	-28.433%
2025-05-01	114.9400	117.7600	112.12000	114.7000	+0.218%	46,961	-26.992%
2025-04-30	115.2400	115.3500	113.03000	114.4500	-5.044%	39,671	-26.833%
2025-04-29	120.3400	121.3450	119.20000	120.5300	-2.751%	23,925	-30.524%
2025-04-28	124.1300	124.4000	122.60000	123.9400	+0.438%	43,341	-32.435%
2025-04-25	123.1200	123.7600	122.24000	123.4000	+0.089%	230,455	-32.139%
2025-04-24	123.2200	123.7229	121.90000	123.2900	+0.138%	69,575	-32.079%
2025-04-23	119.9500	124.8000	118.70000	123.1200	+5.096%	59,136	-31.985%
2025-04-22	115.7550	117.7900	115.53000	117.1500	+4.189%	51,063	-28.519%
2025-04-21	115.9300	115.9300	110.84000	112.4400	-0.098%	56,550	-25.525%
2025-04-17	112.2400	113.6800	111.77000	112.5500	+1.069%	47,069	-25.598%
2025-04-16	111.3100	113.1800	110.52000	111.3600	+0.090%	64,710	-24.802%
2025-04-15	112.7400	113.3600	110.97000	111.2600	-2.463%	105,861	-24.735%
2025-04-14	114.1700	115.3800	112.88000	114.0700	+1.531%	292,121	-26.589%
2025-04-11	110.2800	112.9700	109.85000	112.3500	+1.665%	449,762	-25.465%
2025-04-10	111.1200	112.2200	108.10000	110.5100	-2.643%	106,086	-24.224%
2025-04-09	102.5800	113.5100	102.09000	113.5100	+13.170%	131,950	-26.227%
2025-04-08	105.2200	105.9300	99.40000	100.3000	-1.589%	79,283	-16.510%
2025-04-07	102.2300	108.7800	100.17000	101.9200	-3.903%	147,587	-17.838%

.dark-mode .hPtQgT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hPtQgT{ color: #333333; background-color: white; border: 2px solid #333333; }ADDYYADIDAS AG S/ADRstock OTC ADR

ADDYY
ADIDAS AG S/ADR
stock OTC ADR